Playtech Plc Historical Data - PTEC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Playtech Plc (PTEC)
Playtech Plc (PTEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	31.5	6.61070304302	476.5	511	459.5	445181	492.84428415	DE
4	23.5	4.85036119711	484.5	511	442.5	372745	470.18804129	DE
12	64	14.4144144144	444	542	432	403641	473.06386824	DE
26	68	15.4545454545	440	542	401.8	377068	460.99759603	DE
52	-50	-8.9605734767	558	600.5	365.4	363658	458.79571477	DE
156	90	21.5311004785	418	775	347	702787	570.81192074	DE
260	66.5	15.0622876557	441.5	775	111	905631	459.69883614	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720456200	507	1	0.20	505	511	501	600988
1720197000	506	18	3.69	490	510	490	719917
1720110600	488	10	2.09	488.5	490.5	482	213439
1720024200	478	18.5	4.03	468.5	478	461	330551
1719937800	459.5	-5.5	-1.18	476.5	476.5	459.5	361012
1719851400	465	0	0.00	465	481.5	465	384186
1719592200	465	4	0.87	462.5	470	461	402661
1719505800	461	2.5	0.55	464.5	464.5	457	310011
1719419400	458.5	0	0.00	465	465	456.5	334372
1719333000	458.5	-2.5	-0.54	469.5	469.5	458	221251
1719246600	461	5.5	1.21	458.5	464	455	124248
1718987400	455.5	-16	-3.39	462.5	471	455	787681
1718901000	471.5	11.5	2.50	463	481	460	530273
1718814600	460	-2	-0.43	465	465	459.5	265421
1718728200	462	3.5	0.76	465	465	457	279114
1718641800	458.5	6	1.33	453	459	450	167031
1718382600	452.5	-1	-0.22	442.5	457	442.5	331996
1718296200	453.5	-8.5	-1.84	460	461.5	449.5	573713
1718209800	462	-9	-1.91	465	474	456	335787
1718123400	471	-4	-0.84	484.5	484.5	471	181240
1718037000	475	-4.5	-0.94	481	481	472	285693
1717777800	479.5	-5	-1.03	471	483.5	471	257446
1717691400	484.5	4.5	0.94	487.5	487.5	479.5	138229
1717605000	480	-0.5	-0.10	482.5	485	478.5	221401
1717518600	480.5	0.5	0.10	475	484	475	152877
1717432200	480	2	0.42	472	486	472	296504
1717173000	478	7	1.49	463	482.5	463	538551
1717086600	471	6	1.29	457	477	457	388008
1717000200	465	-8.5	-1.80	490	490	464.5	205444
1716913800	473.5	-7	-1.46	482	483	471.5	336584
1716568200	480.5	10.5	2.23	467.5	480.5	466	154631
1716481800	470	-15.5	-3.19	485	485.5	470	277321
1716395400	485.5	-3.5	-0.72	499.5	499.5	479.5	263293
1716309000	489	-6	-1.21	491.5	497	488	349014
1716222600	495	9.5	1.96	489.5	499	488	186946
1715963400	485.5	-6.5	-1.32	490.5	493.5	483.5	209665
1715877000	492	8.5	1.76	483	493	481.5	260744
1715790600	483.5	-0.5	-0.10	485.5	491	483.5	238772
1715704200	484	7	1.47	479	490	474.5	221523
1715617800	477	-4	-0.83	488	488	477	196923
1715358600	481	-13	-2.63	502	502	481	280494
1715272200	494	9	1.86	490	494	486	259767
1715185800	485	-15	-3.00	500	502	485	378085
1715099400	500	15	3.09	493.5	503	492	274310
1714753800	485	-14	-2.81	489.5	497.5	485	282309
1714667400	499	-5	-0.99	519	519	497.5	293479
1714581000	504	-26	-4.91	541	541	501	278288
1714494600	530	16	3.11	513	542	513	1198415
1714408200	514	63.5	14.10	461.5	515	454	512393
1714149000	450.5	6.5	1.46	439	452	439	226410
1714062600	444	-13.5	-2.95	447	456	444	341303
1713976200	457.5	0.5	0.11	467	467	456.5	432265
1713889800	457	12.5	2.81	445.5	457	443.5	4361942
1713803400	444.5	1	0.23	433	450.5	433	263802
1713544200	443.5	1.5	0.34	440.5	444.5	432	254161
1713457800	442	0	0.00	440	447	440	269653
1713371400	442	0	0.00	445.5	448	440.5	526652
1713285000	442	-8.5	-1.89	444	446.5	436.5	342992
1713198600	450.5	1	0.22	444	452.5	444	166573
1712939400	449.5	-10.5	-2.28	467	467	449.5	371026
1712853000	460	6	1.32	453.5	466	453.5	224376
1712766600	454	1.5	0.33	450	462.5	450	205466
1712680200	452.5	-10.5	-2.27	453.5	460.5	452	271158

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions